C-Media Electronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	46.400	46.600	45.300	45.550	45.550	1,074,000
2023-11-09	48.000	48.050	46.000	46.000	46.000	1,854,000
2023-11-08	49.200	49.300	47.500	47.500	47.500	1,852,000
2023-11-07	49.550	50.500	49.050	49.200	49.200	2,083,000
2023-11-06	50.000	50.100	48.300	49.550	49.550	3,009,000
2023-11-03	49.500	52.500	49.050	49.250	49.250	12,173,000
2023-11-02	49.150	50.300	48.100	49.000	49.000	2,481,000
2023-11-01	48.950	49.250	47.600	48.000	48.000	2,092,000
2023-10-31	51.700	53.000	47.500	48.300	48.300	7,488,000
2023-10-30	50.400	52.500	49.500	50.700	50.700	4,571,000
2023-10-27	52.700	53.600	48.700	50.500	50.500	12,139,000
2023-10-26	54.100	54.900	51.100	51.800	51.800	17,095,000
2023-10-25	49.000	54.100	48.900	54.100	54.100	8,721,000
2023-10-24	49.200	50.000	48.050	49.250	49.250	5,896,000
2023-10-23	47.200	51.500	46.950	50.000	50.000	12,295,000
2023-10-20	48.000	51.000	47.150	47.500	47.500	11,432,000
2023-10-19	46.000	49.900	45.100	48.500	48.500	11,301,000
2023-10-18	49.600	51.300	45.950	46.700	46.700	21,398,000
2023-10-17	46.200	48.050	45.200	48.050	48.050	9,086,000
2023-10-16	40.600	43.700	40.400	43.700	43.700	2,900,000
2023-10-13	38.900	39.950	38.450	39.750	39.750	568,000
2023-10-12	38.100	39.150	37.900	38.200	38.200	131,000
2023-10-11	39.650	39.700	37.850	37.900	37.900	145,000
2023-10-06	39.300	39.300	38.450	38.600	38.600	124,000
2023-10-05	39.500	39.750	39.000	39.100	39.100	217,000
2023-10-04	38.600	39.100	38.000	39.100	39.100	132,000
2023-10-03	38.650	39.250	38.650	38.650	38.650	200,000
2023-10-02	39.300	39.300	37.850	38.550	38.550	150,000
2023-09-28	37.600	38.100	37.600	37.650	37.650	135,000
2023-09-27	38.350	38.500	37.600	37.600	37.600	129,000
2023-09-26	39.000	39.450	38.100	38.250	38.250	241,000
2023-09-25	40.100	40.150	38.400	38.400	38.400	264,000
2023-09-22	38.000	39.200	37.500	39.200	39.200	277,000
2023-09-21	38.200	38.200	37.500	37.900	37.900	148,000
2023-09-20	38.250	38.400	37.950	37.950	37.950	120,000
2023-09-19	39.000	39.150	38.150	38.200	38.200	166,000
2023-09-18	38.150	40.050	38.150	38.850	38.850	456,000
2023-09-15	38.250	38.600	38.050	38.250	38.250	144,000
2023-09-14	37.850	38.500	37.850	38.100	38.100	196,000
2023-09-13	37.450	38.250	37.450	37.800	37.800	249,000
2023-09-12	37.450	37.450	36.650	37.150	37.150	76,000
2023-09-11	38.200	38.200	36.500	36.650	36.650	95,000
2023-09-08	38.200	38.200	37.300	37.300	37.300	111,000
2023-09-07	37.800	38.300	37.550	37.800	37.800	99,000
2023-09-06	38.150	38.150	37.800	37.900	37.900	105,000
2023-09-05	37.650	38.600	37.150	38.200	38.200	299,000
2023-09-04	37.350	37.550	36.900	37.150	37.150	82,000
2023-09-01	37.350	37.550	36.650	37.350	37.350	196,000
2023-08-31	37.200	37.250	36.850	37.150	37.150	145,000
2023-08-30	36.500	37.100	36.300	36.750	36.750	147,000
2023-08-29	36.500	36.500	35.800	36.250	36.250	69,000
2023-08-28	36.450	36.450	35.650	35.800	35.800	105,000
2023-08-25	34.700	36.300	34.700	35.800	35.800	233,000
2023-08-24	36.100	36.100	35.200	35.500	35.500	116,000
2023-08-23	35.500	35.950	35.400	35.550	35.550	110,000
2023-08-22	36.200	36.200	35.100	35.100	35.100	141,000
2023-08-21	36.150	36.600	35.500	35.500	35.500	139,000
2023-08-18	35.600	36.100	35.600	35.800	35.800	108,000
2023-08-17	36.150	36.350	35.600	36.100	36.100	133,000
2023-08-16	35.000	36.050	34.300	35.700	35.700	141,000

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1000 TWD
2025-07-07	0.2500 TWD
2024-07-09	0.2500 TWD
2023-07-06	0.2500 TWD
2022-07-05	0.9999 TWD
2021-08-23	0.9996 TWD
2020-08-24	0.2530 TWD
2019-08-26	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.